Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.070 | 1.130 | 1.000 | 1.000 | 40,261,000 | -0.02(-1.96%) |
May 28, 2020 | 1.160 | 1.220 | 1.000 | 1.020 | 119,774,664 | -0.29(-22.14%) |
May 27, 2020 | 0.9100 | 1.490 | 0.8000 | 1.310 | 345,050,400 | +0.75(+133.93%) |
May 26, 2020 | 0.4100 | 1.470 | 0.4000 | 0.5600 | 143,061,840 | -2.28(-80.28%) |
May 22, 2020 | 3.030 | 3.040 | 2.800 | 2.840 | 25,626,700 | -0.23(-7.49%) |
May 21, 2020 | 3.000 | 3.140 | 2.950 | 3.070 | 16,727,616 | +0.06(+1.99%) |
May 20, 2020 | 3.060 | 3.190 | 2.880 | 3.010 | 21,848,658 | +0.05(+1.69%) |
May 19, 2020 | 3.380 | 3.400 | 2.900 | 2.960 | 19,801,098 | -0.21(-6.62%) |
May 18, 2020 | 3.030 | 3.300 | 2.870 | 3.170 | 23,090,732 | +0.53(+20.08%) |
May 15, 2020 | 2.710 | 2.840 | 2.610 | 2.640 | 7,272,500 | -0.15(-5.38%) |
May 14, 2020 | 2.610 | 2.810 | 2.320 | 2.790 | 14,551,811 | +0.03(+1.09%) |
May 13, 2020 | 2.920 | 2.920 | 2.600 | 2.760 | 11,945,049 | -0.14(-4.83%) |
May 12, 2020 | 3.050 | 3.240 | 2.890 | 2.900 | 12,961,077 | -0.29(-9.09%) |
May 11, 2020 | 3.350 | 3.350 | 3.030 | 3.190 | 11,120,944 | -0.08(-2.45%) |
May 08, 2020 | 3.150 | 3.380 | 3.040 | 3.270 | 17,481,600 | +0.22(+7.21%) |
May 07, 2020 | 3.000 | 3.100 | 2.800 | 3.050 | 14,415,085 | +0.13(+4.45%) |
May 06, 2020 | 3.160 | 3.200 | 2.910 | 2.920 | 13,392,344 | -0.09(-2.99%) |
May 05, 2020 | 3.170 | 3.400 | 2.800 | 3.010 | 49,892,008 | -0.58(-16.16%) |
May 04, 2020 | 3.410 | 3.780 | 3.180 | 3.590 | 27,313,696 | +0.08(+2.28%) |
May 01, 2020 | 3.860 | 3.870 | 3.490 | 3.510 | 28,024,300 | -0.53(-13.12%) |
Apr 30, 2020 | 3.970 | 4.250 | 3.850 | 4.040 | 26,507,464 | +0.04(+1.00%) |
Apr 29, 2020 | 5.250 | 5.460 | 3.560 | 4.000 | 95,857,640 | -1.00(-20.00%) |
Apr 28, 2020 | 4.880 | 5.080 | 4.470 | 5.000 | 37,969,188 | +0.52(+11.61%) |
Apr 27, 2020 | 3.860 | 4.550 | 3.830 | 4.480 | 36,924,820 | +0.77(+20.75%) |
Apr 24, 2020 | 3.820 | 3.990 | 3.420 | 3.710 | 45,158,500 | -0.24(-6.08%) |
Apr 23, 2020 | 4.050 | 4.140 | 3.760 | 3.950 | 24,686,708 | -0.09(-2.23%) |
Apr 22, 2020 | 4.490 | 4.490 | 4.030 | 4.040 | 13,743,514 | -0.23(-5.39%) |
Apr 21, 2020 | 4.440 | 4.560 | 4.150 | 4.270 | 14,853,256 | -0.38(-8.17%) |
Apr 20, 2020 | 4.810 | 4.870 | 4.550 | 4.650 | 19,729,060 | -0.36(-7.19%) |
Apr 17, 2020 | 5.400 | 5.420 | 4.950 | 5.010 | 16,156,900 | +0.08(+1.62%) |
Apr 16, 2020 | 5.220 | 5.220 | 4.650 | 4.930 | 30,559,560 | -0.87(-15.00%) |
Apr 15, 2020 | 5.800 | 5.980 | 5.600 | 5.800 | 7,163,415 | -0.22(-3.65%) |
Apr 14, 2020 | 5.920 | 6.250 | 5.800 | 6.020 | 9,350,135 | +0.26(+4.51%) |
Apr 13, 2020 | 6.350 | 6.390 | 5.660 | 5.760 | 10,731,592 | -0.50(-7.99%) |
Apr 09, 2020 | 6.380 | 6.880 | 6.040 | 6.260 | 17,976,700 | +0.30(+5.03%) |
Apr 08, 2020 | 5.980 | 6.140 | 5.420 | 5.960 | 11,485,016 | +0.27(+4.75%) |
Apr 07, 2020 | 5.630 | 6.410 | 5.520 | 5.690 | 21,572,808 | +0.57(+11.13%) |
Apr 06, 2020 | 5.400 | 5.500 | 4.900 | 5.120 | 12,545,965 | +0.33(+6.89%) |
Apr 03, 2020 | 5.180 | 5.630 | 4.460 | 4.790 | 12,439,900 | -0.23(-4.58%) |
Apr 02, 2020 | 5.350 | 5.540 | 4.690 | 5.020 | 12,759,529 | -0.45(-8.23%) |
Apr 01, 2020 | 5.780 | 5.890 | 5.350 | 5.470 | 8,123,063 | -0.71(-11.49%) |
Mar 31, 2020 | 6.120 | 6.500 | 6.000 | 6.180 | 6,012,568 | +0.22(+3.69%) |
Mar 30, 2020 | 6.110 | 6.150 | 5.550 | 5.960 | 7,612,924 | -0.22(-3.56%) |
Mar 27, 2020 | 6.760 | 6.850 | 6.110 | 6.180 | 11,157,400 | -1.06(-14.64%) |
Mar 26, 2020 | 8.140 | 8.340 | 7.140 | 7.240 | 12,268,586 | -0.47(-6.10%) |
Mar 25, 2020 | 8.740 | 9.040 | 7.100 | 7.710 | 13,961,587 | -0.50(-6.09%) |
Mar 24, 2020 | 7.990 | 8.880 | 7.340 | 8.210 | 18,958,698 | +1.63(+24.77%) |
Mar 23, 2020 | 5.480 | 7.180 | 5.050 | 6.580 | 14,501,856 | +1.44(+28.02%) |
Mar 20, 2020 | 5.090 | 5.930 | 4.750 | 5.140 | 20,215,800 | +0.99(+23.86%) |
Mar 19, 2020 | 3.720 | 4.680 | 3.450 | 4.150 | 16,834,396 | +0.77(+22.78%) |
Mar 18, 2020 | 5.300 | 5.330 | 3.180 | 3.380 | 16,912,508 | -2.22(-39.64%) |
Mar 17, 2020 | 6.410 | 6.420 | 5.550 | 5.600 | 8,457,110 | -0.51(-8.35%) |
Mar 16, 2020 | 7.350 | 7.890 | 6.100 | 6.110 | 9,462,137 | -2.13(-25.85%) |
Mar 13, 2020 | 7.960 | 8.250 | 6.280 | 8.240 | 9,000,400 | +1.23(+17.55%) |
Mar 12, 2020 | 7.180 | 7.680 | 6.910 | 7.010 | 12,284,105 | -1.20(-14.62%) |
Mar 11, 2020 | 7.910 | 8.300 | 7.670 | 8.210 | 12,304,401 | -0.16(-1.91%) |
Mar 10, 2020 | 7.860 | 8.460 | 7.360 | 8.370 | 6,753,846 | +0.95(+12.80%) |
Mar 09, 2020 | 7.810 | 8.200 | 7.250 | 7.420 | 6,531,670 | -1.44(-16.25%) |
Mar 06, 2020 | 9.180 | 9.620 | 8.190 | 8.860 | 9,637,200 | -0.91(-9.31%) |
Mar 05, 2020 | 10.80 | 10.93 | 9.680 | 9.770 | 8,258,970 | -1.68(-14.67%) |
Mar 04, 2020 | 11.94 | 12.11 | 10.86 | 11.45 | 7,331,081 | -0.34(-2.88%) |
Mar 03, 2020 | 12.55 | 12.78 | 11.64 | 11.79 | 6,233,060 | -0.74(-5.91%) |